Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.98 | 26.74 | 25.98 | 26.53 | 2,192,055 | +0.66(+2.56%) |
Sep 29, 2005 | 25.85 | 26.02 | 25.49 | 25.87 | 1,735,198 | +0.08(+0.31%) |
Sep 28, 2005 | 25.97 | 26.39 | 25.60 | 25.79 | 1,679,166 | -0.17(-0.67%) |
Sep 27, 2005 | 25.99 | 26.20 | 25.42 | 25.96 | 1,986,095 | +0.18(+0.70%) |
Sep 26, 2005 | 25.70 | 26.61 | 25.50 | 25.78 | 5,119,466 | +1.41(+5.77%) |
Sep 23, 2005 | 24.61 | 24.87 | 23.72 | 24.38 | 2,248,920 | +0.25(+1.02%) |
Sep 22, 2005 | 24.13 | 24.18 | 22.81 | 24.13 | 2,964,164 | +1.13(+4.92%) |
Sep 21, 2005 | 22.93 | 23.86 | 22.04 | 23.00 | 4,064,006 | -0.14(-0.59%) |
Sep 20, 2005 | 23.30 | 24.15 | 22.66 | 23.14 | 3,755,551 | -0.16(-0.68%) |
Sep 19, 2005 | 23.72 | 23.78 | 23.11 | 23.30 | 2,169,448 | -0.43(-1.79%) |
Sep 16, 2005 | 23.90 | 23.97 | 23.56 | 23.72 | 2,578,456 | -0.25(-1.05%) |
Sep 15, 2005 | 24.36 | 24.37 | 23.88 | 23.97 | 1,111,769 | -0.39(-1.60%) |
Sep 14, 2005 | 25.03 | 25.28 | 24.35 | 24.36 | 1,765,433 | -0.47(-1.89%) |
Sep 13, 2005 | 24.89 | 24.98 | 24.52 | 24.83 | 1,505,382 | -0.01(-0.03%) |
Sep 12, 2005 | 24.87 | 25.01 | 24.55 | 24.84 | 1,734,920 | -0.01(-0.06%) |
Sep 09, 2005 | 25.23 | 25.24 | 24.54 | 24.85 | 2,986,632 | -0.37(-1.49%) |
Sep 08, 2005 | 25.60 | 25.60 | 25.17 | 25.23 | 1,346,162 | -0.37(-1.44%) |
Sep 07, 2005 | 25.05 | 25.60 | 24.77 | 25.60 | 2,628,525 | +0.87(+3.50%) |
Sep 06, 2005 | 24.24 | 24.87 | 24.24 | 24.73 | 1,506,492 | +0.25(+1.03%) |
Sep 02, 2005 | 23.91 | 24.64 | 23.49 | 24.48 | 3,500,354 | +0.65(+2.72%) |
Sep 01, 2005 | 25.28 | 25.34 | 23.72 | 23.83 | 5,112,531 | -1.20(-4.78%) |
Aug 31, 2005 | 24.51 | 25.03 | 24.19 | 25.03 | 3,050,431 | +0.64(+2.63%) |
Aug 30, 2005 | 24.22 | 24.46 | 23.72 | 24.38 | 4,064,283 | -0.13(-0.53%) |
Aug 29, 2005 | 23.65 | 24.73 | 23.51 | 24.51 | 5,139,021 | +0.01(+0.06%) |
Aug 26, 2005 | 26.74 | 25.57 | 24.16 | 24.50 | 9,602,466 | -2.23(-8.34%) |
Aug 25, 2005 | 26.66 | 26.94 | 26.47 | 26.73 | 3,773,858 | +0.34(+1.28%) |
Aug 24, 2005 | 25.70 | 26.73 | 25.65 | 26.39 | 3,692,584 | +0.68(+2.66%) |
Aug 23, 2005 | 25.94 | 25.97 | 25.44 | 25.70 | 2,625,473 | -0.32(-1.22%) |
Aug 22, 2005 | 25.96 | 26.28 | 25.90 | 26.02 | 3,505,486 | +0.09(+0.36%) |
Aug 19, 2005 | 27.39 | 27.39 | 25.63 | 25.93 | 6,055,371 | -1.46(-5.34%) |
Aug 18, 2005 | 27.69 | 27.69 | 27.27 | 27.39 | 2,172,916 | -0.47(-1.68%) |
Aug 17, 2005 | 27.18 | 28.03 | 27.14 | 27.86 | 2,298,572 | +0.44(+1.60%) |
Aug 16, 2005 | 28.55 | 28.56 | 27.41 | 27.42 | 2,996,063 | -1.28(-4.45%) |
Aug 15, 2005 | 28.78 | 28.84 | 28.44 | 28.70 | 1,057,679 | -0.08(-0.28%) |
Aug 12, 2005 | 28.70 | 28.83 | 28.41 | 28.78 | 1,206,913 | +0.07(+0.25%) |
Aug 11, 2005 | 28.36 | 28.76 | 28.34 | 28.70 | 1,582,912 | +0.43(+1.50%) |
Aug 10, 2005 | 28.29 | 28.67 | 28.05 | 28.28 | 2,298,572 | +0.31(+1.11%) |
Aug 09, 2005 | 27.51 | 28.01 | 27.51 | 27.97 | 1,710,926 | +0.53(+1.94%) |
Aug 08, 2005 | 27.33 | 27.56 | 27.30 | 27.43 | 1,708,014 | +0.11(+0.40%) |
Aug 05, 2005 | 28.12 | 28.16 | 27.25 | 27.33 | 3,881,623 | -0.71(-2.52%) |
Aug 04, 2005 | 27.76 | 28.81 | 26.70 | 28.03 | 9,247,410 | -1.75(-5.88%) |
Aug 03, 2005 | 29.60 | 30.04 | 29.41 | 29.79 | 1,822,852 | +0.30(+1.03%) |
Aug 02, 2005 | 29.70 | 29.99 | 29.13 | 29.48 | 2,248,365 | -0.22(-0.73%) |
Aug 01, 2005 | 29.19 | 29.76 | 29.03 | 29.70 | 1,875,695 | +0.78(+2.69%) |
Jul 29, 2005 | 28.88 | 29.12 | 28.64 | 28.92 | 1,650,317 | +0.04(+0.15%) |
Jul 28, 2005 | 28.52 | 29.00 | 28.40 | 28.88 | 2,214,246 | +0.50(+1.78%) |
Jul 27, 2005 | 27.72 | 28.45 | 27.58 | 28.37 | 2,292,747 | +0.58(+2.10%) |
Jul 26, 2005 | 28.62 | 28.66 | 27.62 | 27.79 | 2,631,299 | -0.80(-2.80%) |
Jul 25, 2005 | 28.78 | 28.95 | 28.49 | 28.59 | 1,467,380 | -0.18(-0.63%) |
Jul 22, 2005 | 28.59 | 28.91 | 28.54 | 28.77 | 1,202,752 | +0.30(+1.06%) |
Jul 21, 2005 | 28.80 | 28.81 | 28.23 | 28.47 | 2,126,176 | -0.34(-1.18%) |
Jul 20, 2005 | 28.65 | 28.84 | 28.45 | 28.80 | 1,126,193 | +0.16(+0.55%) |
Jul 19, 2005 | 28.37 | 28.83 | 28.31 | 28.65 | 1,309,408 | +0.34(+1.20%) |
Jul 18, 2005 | 28.12 | 28.51 | 28.04 | 28.31 | 2,279,432 | +0.36(+1.29%) |
Jul 15, 2005 | 27.40 | 28.07 | 27.40 | 27.95 | 1,206,497 | +0.50(+1.81%) |
Jul 14, 2005 | 28.23 | 28.29 | 27.38 | 27.45 | 1,708,569 | -0.43(-1.55%) |
Jul 13, 2005 | 28.19 | 28.40 | 27.88 | 27.88 | 1,454,065 | -0.23(-0.82%) |
Jul 12, 2005 | 28.04 | 28.43 | 28.01 | 28.11 | 1,656,004 | +0.27(+0.96%) |
Jul 11, 2005 | 27.70 | 28.08 | 27.48 | 27.85 | 1,879,162 | +0.45(+1.66%) |
Jul 08, 2005 | 27.40 | 27.69 | 27.08 | 27.39 | 2,027,564 | -0.01(-0.03%) |
Jul 07, 2005 | 25.92 | 27.69 | 25.90 | 27.40 | 5,166,483 | +1.48(+5.70%) |
Jul 06, 2005 | 26.37 | 26.37 | 25.80 | 25.92 | 2,607,305 | -0.29(-1.10%) |
Jul 05, 2005 | 25.16 | 26.28 | 25.16 | 26.21 | 1,782,076 | +1.15(+4.60%) |
Jul 01, 2005 | 25.00 | 25.06 | 24.70 | 25.06 | 1,362,111 | +0.34(+1.37%) |
Jun 30, 2005 | 25.24 | 25.45 | 24.67 | 24.72 | 2,117,161 | -0.40(-1.61%) |
Jun 29, 2005 | 24.51 | 25.17 | 24.41 | 25.12 | 2,065,012 | +0.64(+2.62%) |
Jun 28, 2005 | 23.90 | 24.49 | 23.90 | 24.48 | 2,766,386 | +0.87(+3.66%) |
Jun 27, 2005 | 23.19 | 23.71 | 23.18 | 23.61 | 1,582,773 | +0.19(+0.83%) |
Jun 24, 2005 | 23.97 | 23.97 | 23.22 | 23.42 | 3,087,324 | -0.55(-2.29%) |
Jun 23, 2005 | 24.41 | 24.53 | 23.84 | 23.97 | 2,924,220 | -0.55(-2.24%) |
Jun 22, 2005 | 24.87 | 25.16 | 24.37 | 24.51 | 5,575,768 | -0.84(-3.30%) |
Jun 21, 2005 | 25.34 | 25.42 | 25.16 | 25.35 | 1,492,484 | +0.09(+0.37%) |
Jun 20, 2005 | 25.34 | 25.52 | 25.06 | 25.26 | 1,720,358 | -0.09(-0.34%) |
Jun 17, 2005 | 25.42 | 25.59 | 25.06 | 25.34 | 2,588,720 | -0.06(-0.23%) |
Jun 16, 2005 | 25.40 | 25.42 | 25.15 | 25.40 | 1,232,294 | +0.06(+0.26%) |
Jun 15, 2005 | 25.40 | 25.42 | 25.06 | 25.34 | 1,351,987 | +0.04(+0.14%) |
Jun 14, 2005 | 24.77 | 25.34 | 24.77 | 25.30 | 1,620,221 | +0.60(+2.42%) |
Jun 13, 2005 | 24.51 | 24.75 | 24.26 | 24.70 | 2,240,043 | +0.26(+1.06%) |
Jun 10, 2005 | 24.69 | 24.69 | 24.36 | 24.44 | 1,748,235 | -0.18(-0.73%) |
Jun 09, 2005 | 24.87 | 25.00 | 24.49 | 24.62 | 1,982,905 | -0.24(-0.96%) |
Jun 08, 2005 | 25.39 | 25.39 | 24.80 | 24.86 | 2,232,831 | -0.40(-1.60%) |
Jun 07, 2005 | 24.98 | 25.44 | 24.87 | 25.26 | 2,617,845 | +0.48(+1.92%) |
Jun 06, 2005 | 24.63 | 24.84 | 24.58 | 24.79 | 1,175,707 | +0.16(+0.64%) |
Jun 03, 2005 | 24.84 | 25.03 | 24.48 | 24.63 | 1,734,782 | -0.12(-0.50%) |
Jun 02, 2005 | 24.77 | 25.16 | 24.66 | 24.75 | 2,654,738 | +0.13(+0.53%) |
Jun 01, 2005 | 24.72 | 25.02 | 24.59 | 24.62 | 2,768,051 | -0.04(-0.18%) |
May 31, 2005 | 24.51 | 24.80 | 24.41 | 24.67 | 2,233,525 | +0.26(+1.06%) |
May 27, 2005 | 23.79 | 24.77 | 23.79 | 24.41 | 6,979,211 | +1.90(+8.42%) |
May 26, 2005 | 22.32 | 22.67 | 22.32 | 22.51 | 3,214,645 | +0.19(+0.87%) |
May 25, 2005 | 22.91 | 22.93 | 22.26 | 22.32 | 2,460,150 | -0.58(-2.52%) |
May 24, 2005 | 23.03 | 23.03 | 22.73 | 22.89 | 2,458,070 | -0.13(-0.56%) |
May 23, 2005 | 22.85 | 23.35 | 22.85 | 23.02 | 3,530,589 | +0.35(+1.56%) |
May 20, 2005 | 22.75 | 22.76 | 22.30 | 22.67 | 2,220,488 | -0.18(-0.79%) |
May 19, 2005 | 22.35 | 22.86 | 22.33 | 22.85 | 2,898,284 | +0.50(+2.23%) |
May 18, 2005 | 21.81 | 22.35 | 21.60 | 22.35 | 2,653,906 | +0.54(+2.48%) |
May 17, 2005 | 21.23 | 21.88 | 21.12 | 21.81 | 1,646,156 | +0.46(+2.16%) |
May 16, 2005 | 20.87 | 21.36 | 20.77 | 21.35 | 1,694,006 | +0.48(+2.32%) |
May 13, 2005 | 20.91 | 21.01 | 20.73 | 20.87 | 1,729,511 | -0.01(-0.03%) |
May 12, 2005 | 20.92 | 20.98 | 20.74 | 20.87 | 2,449,471 | -0.04(-0.21%) |
May 11, 2005 | 21.05 | 21.05 | 20.67 | 20.92 | 2,530,468 | -0.16(-0.75%) |
May 10, 2005 | 21.10 | 21.44 | 20.92 | 21.08 | 2,042,682 | -0.03(-0.14%) |
May 09, 2005 | 20.80 | 21.10 | 20.80 | 21.10 | 1,658,223 | +0.32(+1.53%) |
May 06, 2005 | 21.20 | 21.27 | 20.65 | 20.79 | 2,463,618 | -0.37(-1.74%) |
May 05, 2005 | 20.37 | 21.41 | 20.37 | 21.15 | 6,946,479 | +2.03(+10.63%) |
May 04, 2005 | 18.89 | 19.16 | 18.73 | 19.12 | 1,278,479 | +0.25(+1.34%) |
May 03, 2005 | 18.93 | 19.06 | 18.67 | 18.87 | 1,698,444 | -0.06(-0.30%) |
May 02, 2005 | 18.66 | 18.96 | 18.48 | 18.93 | 1,753,644 | +0.45(+2.42%) |
Apr 29, 2005 | 18.85 | 18.93 | 18.05 | 18.48 | 3,615,609 | -0.23(-1.23%) |
Apr 28, 2005 | 19.18 | 19.32 | 18.68 | 18.71 | 2,233,941 | -0.58(-3.03%) |
Apr 27, 2005 | 19.16 | 19.46 | 18.96 | 19.29 | 2,590,384 | +0.09(+0.49%) |
Apr 26, 2005 | 18.96 | 19.42 | 18.80 | 19.20 | 2,389,694 | +0.26(+1.37%) |
Apr 25, 2005 | 18.78 | 19.03 | 18.67 | 18.94 | 1,776,390 | +0.33(+1.78%) |
Apr 22, 2005 | 19.11 | 19.11 | 18.44 | 18.61 | 1,597,752 | -0.50(-2.60%) |
Apr 21, 2005 | 18.98 | 19.14 | 18.63 | 19.11 | 2,180,821 | +0.53(+2.83%) |
Apr 20, 2005 | 19.22 | 19.25 | 18.57 | 18.58 | 2,079,713 | -0.63(-3.30%) |
Apr 19, 2005 | 19.19 | 19.32 | 19.07 | 19.21 | 2,315,770 | +0.27(+1.41%) |
Apr 18, 2005 | 18.39 | 19.03 | 18.38 | 18.95 | 4,663,718 | +1.06(+5.93%) |
Apr 15, 2005 | 18.21 | 18.52 | 17.73 | 17.89 | 5,449,834 | -1.23(-6.41%) |
Apr 14, 2005 | 19.97 | 19.97 | 19.00 | 19.11 | 4,586,604 | -0.87(-4.33%) |
Apr 13, 2005 | 20.75 | 20.77 | 19.91 | 19.98 | 2,674,848 | -0.71(-3.45%) |
Apr 12, 2005 | 20.60 | 20.74 | 20.27 | 20.69 | 1,434,510 | +0.09(+0.46%) |
Apr 11, 2005 | 20.59 | 20.70 | 20.26 | 20.60 | 2,440,317 | +0.01(+0.03%) |
Apr 08, 2005 | 20.74 | 20.75 | 20.38 | 20.59 | 1,576,809 | -0.15(-0.73%) |
Apr 07, 2005 | 20.58 | 20.89 | 20.37 | 20.74 | 2,759,036 | +0.21(+1.02%) |
Apr 06, 2005 | 20.40 | 20.64 | 20.27 | 20.53 | 1,718,000 | +0.20(+0.99%) |
Apr 05, 2005 | 20.19 | 20.43 | 20.13 | 20.33 | 2,304,120 | +0.14(+0.71%) |
Apr 04, 2005 | 20.30 | 20.46 | 19.90 | 20.19 | 1,953,641 | -0.09(-0.46%) |
Apr 01, 2005 | 20.68 | 20.71 | 20.01 | 20.28 | 1,679,443 | -0.09(-0.46%) |
Mar 31, 2005 | 20.50 | 20.52 | 20.25 | 20.38 | 1,418,144 | -0.12(-0.56%) |
Mar 30, 2005 | 19.91 | 20.52 | 19.68 | 20.49 | 1,981,241 | +0.58(+2.93%) |
Mar 29, 2005 | 20.17 | 20.38 | 19.86 | 19.91 | 2,243,233 | -0.20(-1.00%) |
Mar 28, 2005 | 19.72 | 20.30 | 19.54 | 20.11 | 2,813,820 | +0.62(+3.18%) |
Mar 24, 2005 | 19.54 | 19.58 | 19.22 | 19.49 | 1,837,970 | +0.04(+0.19%) |
Mar 23, 2005 | 19.40 | 19.54 | 19.21 | 19.45 | 2,420,623 | -0.12(-0.59%) |
Mar 22, 2005 | 19.47 | 19.72 | 19.43 | 19.57 | 2,987,603 | +0.10(+0.52%) |
Mar 21, 2005 | 19.79 | 19.80 | 19.21 | 19.47 | 2,370,832 | -0.32(-1.64%) |
Mar 18, 2005 | 19.78 | 19.82 | 19.56 | 19.79 | 2,755,013 | +0.15(+0.77%) |
Mar 17, 2005 | 19.67 | 19.76 | 19.48 | 19.64 | 2,120,212 | -0.03(-0.15%) |
Mar 16, 2005 | 19.72 | 19.76 | 19.42 | 19.67 | 1,860,300 | -0.09(-0.44%) |
Mar 15, 2005 | 19.73 | 20.04 | 19.58 | 19.76 | 2,313,967 | +0.22(+1.11%) |
Mar 14, 2005 | 19.58 | 19.75 | 19.26 | 19.54 | 2,150,170 | -0.04(-0.22%) |
Mar 11, 2005 | 19.64 | 19.65 | 19.40 | 19.58 | 2,355,159 | -0.06(-0.29%) |
Mar 10, 2005 | 19.94 | 20.02 | 19.43 | 19.64 | 2,884,415 | -0.10(-0.51%) |
Mar 09, 2005 | 19.40 | 19.83 | 19.33 | 19.74 | 3,813,663 | -0.27(-1.37%) |
Mar 08, 2005 | 20.29 | 20.38 | 19.94 | 20.02 | 1,903,849 | -0.21(-1.03%) |
Mar 07, 2005 | 20.79 | 20.81 | 20.08 | 20.22 | 2,920,198 | -0.50(-2.40%) |
Mar 04, 2005 | 20.66 | 20.82 | 20.38 | 20.72 | 3,399,108 | +0.14(+0.67%) |
Mar 03, 2005 | 20.91 | 20.91 | 20.04 | 20.58 | 7,926,212 | -0.82(-3.84%) |
Mar 02, 2005 | 21.63 | 21.81 | 21.14 | 21.41 | 4,628,212 | -0.13(-0.60%) |
Mar 01, 2005 | 21.41 | 21.81 | 21.38 | 21.54 | 2,839,062 | +0.30(+1.43%) |
Feb 28, 2005 | 21.28 | 21.46 | 20.61 | 21.23 | 4,305,056 | -0.04(-0.20%) |
Feb 25, 2005 | 21.63 | 21.63 | 21.05 | 21.28 | 1,905,375 | -0.04(-0.20%) |
Feb 24, 2005 | 21.00 | 21.43 | 20.80 | 21.32 | 3,699,934 | +0.42(+2.00%) |
Feb 23, 2005 | 20.58 | 20.97 | 20.38 | 20.90 | 3,639,603 | +10.79(+106.78%) |
Feb 22, 2005 | 10.27 | 10.42 | 10.09 | 10.11 | 3,686,758 | -0.16(-1.51%) |
Feb 18, 2005 | 10.30 | 10.35 | 10.25 | 10.26 | 2,294,550 | -0.04(-0.39%) |
Feb 17, 2005 | 10.35 | 10.41 | 10.22 | 10.30 | 2,627,970 | -0.01(-0.07%) |
Feb 16, 2005 | 10.16 | 10.36 | 10.12 | 10.31 | 3,684,539 | +0.14(+1.35%) |
Feb 15, 2005 | 9.914 | 10.18 | 9.881 | 10.17 | 4,596,867 | +0.30(+2.99%) |
Feb 14, 2005 | 9.979 | 10.05 | 9.847 | 9.878 | 4,227,942 | -0.05(-0.45%) |
Feb 11, 2005 | 9.748 | 9.950 | 9.746 | 9.923 | 4,076,488 | +0.17(+1.79%) |
Feb 10, 2005 | 9.584 | 9.761 | 9.535 | 9.748 | 2,936,148 | +0.16(+1.71%) |
Feb 09, 2005 | 9.773 | 9.905 | 9.571 | 9.584 | 2,693,711 | -0.19(-1.92%) |
Feb 08, 2005 | 9.553 | 9.799 | 9.512 | 9.772 | 2,845,164 | +0.23(+2.38%) |
Feb 07, 2005 | 9.478 | 9.589 | 9.476 | 9.544 | 2,513,686 | +0.15(+1.63%) |
Feb 04, 2005 | 9.370 | 9.501 | 9.361 | 9.391 | 2,632,963 | +0.04(+0.39%) |
Feb 03, 2005 | 9.395 | 9.469 | 9.330 | 9.355 | 6,716,109 | -0.22(-2.26%) |
Feb 02, 2005 | 9.598 | 9.725 | 9.445 | 9.571 | 2,702,310 | -0.03(-0.28%) |
Feb 01, 2005 | 9.496 | 9.629 | 9.496 | 9.598 | 2,041,850 | +0.10(+1.08%) |
Jan 31, 2005 | 9.207 | 9.523 | 9.207 | 9.496 | 2,695,653 | +0.35(+3.80%) |
Jan 28, 2005 | 9.074 | 9.182 | 8.995 | 9.148 | 2,191,639 | +0.09(+1.02%) |
Jan 27, 2005 | 9.040 | 9.191 | 9.018 | 9.056 | 1,544,216 | -0.02(-0.22%) |
Jan 26, 2005 | 9.067 | 9.121 | 8.942 | 9.076 | 2,099,547 | +0.05(+0.50%) |
Jan 25, 2005 | 8.991 | 9.103 | 8.977 | 9.031 | 2,825,470 | +0.07(+0.74%) |
Jan 24, 2005 | 9.188 | 9.306 | 8.944 | 8.964 | 3,196,615 | -0.22(-2.41%) |
Jan 21, 2005 | 9.373 | 9.443 | 9.186 | 9.186 | 2,094,831 | -0.13(-1.37%) |
Jan 20, 2005 | 9.328 | 9.442 | 9.297 | 9.314 | 2,449,610 | -0.14(-1.49%) |
Jan 19, 2005 | 9.589 | 9.644 | 9.433 | 9.454 | 3,026,299 | -0.04(-0.40%) |
Jan 18, 2005 | 9.330 | 9.492 | 9.285 | 9.492 | 2,822,696 | +0.17(+1.88%) |
Jan 14, 2005 | 9.184 | 9.377 | 9.103 | 9.317 | 2,898,145 | +0.21(+2.36%) |
Jan 13, 2005 | 8.959 | 9.206 | 8.928 | 9.103 | 3,655,136 | +0.20(+2.23%) |
Jan 12, 2005 | 8.959 | 8.968 | 8.793 | 8.905 | 3,344,462 | -0.05(-0.56%) |
Jan 11, 2005 | 9.128 | 9.164 | 8.883 | 8.955 | 3,673,721 | -0.17(-1.92%) |
Jan 10, 2005 | 8.910 | 9.180 | 8.886 | 9.130 | 4,469,269 | +0.22(+2.47%) |
Jan 07, 2005 | 8.941 | 9.013 | 8.841 | 8.910 | 4,709,209 | +0.08(+0.92%) |
Jan 06, 2005 | 8.580 | 9.002 | 8.562 | 8.829 | 12,390,905 | +0.84(+10.54%) |
Jan 05, 2005 | 7.877 | 8.001 | 7.852 | 7.987 | 2,069,311 | +0.07(+0.93%) |
Jan 04, 2005 | 8.056 | 8.093 | 7.886 | 7.913 | 2,069,034 | -0.15(-1.88%) |
Jan 03, 2005 | 8.229 | 8.292 | 7.967 | 8.065 | 3,706,730 | -0.14(-1.74%) |
Dec 31, 2004 | 8.274 | 8.302 | 8.182 | 8.207 | 2,042,682 | -0.04(-0.48%) |
Dec 30, 2004 | 8.277 | 8.362 | 8.202 | 8.247 | 1,715,919 | -0.05(-0.54%) |
Dec 29, 2004 | 8.337 | 8.427 | 8.283 | 8.292 | 1,602,745 | -0.05(-0.54%) |
Dec 28, 2004 | 8.247 | 8.340 | 8.211 | 8.337 | 1,450,737 | +0.12(+1.51%) |
Dec 27, 2004 | 8.266 | 8.358 | 8.174 | 8.212 | 1,419,392 | -0.01(-0.11%) |
Dec 23, 2004 | 8.220 | 8.292 | 8.174 | 8.221 | 1,522,025 | -0.03(-0.41%) |
Dec 22, 2004 | 8.079 | 8.256 | 8.039 | 8.256 | 2,351,137 | +0.22(+2.74%) |
Dec 21, 2004 | 8.016 | 8.093 | 7.987 | 8.036 | 2,623,254 | +0.10(+1.20%) |
Dec 20, 2004 | 8.140 | 8.162 | 7.938 | 7.940 | 3,205,491 | -0.20(-2.44%) |
Dec 17, 2004 | 8.093 | 8.153 | 8.025 | 8.138 | 5,111,976 | +0.04(+0.47%) |
Dec 16, 2004 | 7.958 | 8.111 | 7.926 | 8.101 | 3,869,002 | +0.18(+2.25%) |
Dec 15, 2004 | 7.928 | 7.992 | 7.845 | 7.922 | 1,918,135 | -0.01(-0.11%) |
Dec 14, 2004 | 7.787 | 7.994 | 7.785 | 7.931 | 1,951,421 | +0.13(+1.62%) |
Dec 13, 2004 | 7.976 | 7.976 | 7.787 | 7.805 | 2,568,332 | -0.15(-1.88%) |
Dec 10, 2004 | 7.931 | 8.014 | 7.877 | 7.955 | 2,453,493 | +0.02(+0.20%) |
Dec 09, 2004 | 7.729 | 7.947 | 7.717 | 7.938 | 3,629,062 | +0.16(+1.99%) |
Dec 08, 2004 | 7.776 | 7.872 | 7.773 | 7.783 | 1,889,564 | +0.01(+0.09%) |
Dec 07, 2004 | 7.832 | 7.877 | 7.740 | 7.776 | 2,189,420 | +0.02(+0.30%) |
Dec 06, 2004 | 7.823 | 7.823 | 7.664 | 7.753 | 2,638,511 | -0.07(-0.90%) |
Dec 03, 2004 | 7.841 | 7.910 | 7.776 | 7.823 | 2,510,080 | -0.09(-1.16%) |
Dec 02, 2004 | 7.868 | 8.104 | 7.762 | 7.915 | 4,868,707 | +0.05(+0.57%) |
Dec 01, 2004 | 7.481 | 7.983 | 7.481 | 7.870 | 17,504,546 | +0.91(+13.11%) |
Nov 30, 2004 | 7.212 | 7.212 | 6.796 | 6.958 | 8,511,639 | -0.25(-3.50%) |
Nov 29, 2004 | 7.372 | 7.408 | 7.170 | 7.210 | 2,842,391 | -0.07(-0.99%) |
Nov 26, 2004 | 7.300 | 7.325 | 7.259 | 7.282 | 598,879 | +0.02(+0.25%) |
Nov 24, 2004 | 7.327 | 7.331 | 7.183 | 7.264 | 1,725,905 | -0.02(-0.32%) |
Nov 23, 2004 | 7.165 | 7.369 | 7.165 | 7.288 | 2,885,663 | +0.16(+2.28%) |
Nov 22, 2004 | 7.120 | 7.179 | 7.079 | 7.125 | 5,019,329 | -0.08(-1.15%) |
Nov 19, 2004 | 7.264 | 7.266 | 7.061 | 7.208 | 5,803,504 | -0.24(-3.17%) |
Nov 18, 2004 | 7.554 | 7.567 | 7.435 | 7.444 | 2,897,868 | -0.12(-1.53%) |
Nov 17, 2004 | 7.711 | 7.780 | 7.542 | 7.560 | 1,580,277 | -0.11(-1.39%) |
Nov 16, 2004 | 7.825 | 7.825 | 7.610 | 7.666 | 1,240,754 | -0.16(-2.03%) |
Nov 15, 2004 | 7.720 | 7.857 | 7.720 | 7.825 | 1,822,436 | +0.10(+1.35%) |
Nov 12, 2004 | 7.549 | 7.729 | 7.549 | 7.720 | 2,253,497 | +0.18(+2.34%) |
Nov 11, 2004 | 7.567 | 7.571 | 7.452 | 7.544 | 1,436,313 | -0.01(-0.07%) |
Nov 10, 2004 | 7.533 | 7.637 | 7.520 | 7.549 | 1,927,844 | +0.01(+0.19%) |
Nov 09, 2004 | 7.544 | 7.580 | 7.455 | 7.535 | 1,670,150 | -0.01(-0.12%) |
Nov 08, 2004 | 7.580 | 7.648 | 7.542 | 7.544 | 1,612,454 | -0.05(-0.69%) |
Nov 05, 2004 | 7.742 | 7.809 | 7.578 | 7.596 | 4,702,275 | -0.11(-1.47%) |
Nov 04, 2004 | 7.481 | 7.747 | 7.410 | 7.709 | 5,702,257 | +0.27(+3.63%) |
Nov 03, 2004 | 7.553 | 7.571 | 7.372 | 7.439 | 4,209,357 | +0.03(+0.46%) |
Nov 02, 2004 | 7.347 | 7.506 | 7.344 | 7.405 | 4,416,011 | +0.06(+0.79%) |
Nov 01, 2004 | 7.216 | 7.358 | 7.178 | 7.347 | 3,280,386 | +0.13(+1.82%) |
Oct 29, 2004 | 7.255 | 7.264 | 7.147 | 7.216 | 3,844,037 | -0.04(-0.55%) |
Oct 28, 2004 | 7.030 | 7.255 | 7.015 | 7.255 | 5,996,288 | +0.23(+3.23%) |
Oct 27, 2004 | 6.859 | 7.048 | 6.833 | 7.028 | 3,266,516 | +0.18(+2.66%) |
Oct 26, 2004 | 6.734 | 6.877 | 6.718 | 6.846 | 1,995,526 | +0.11(+1.58%) |
Oct 25, 2004 | 6.669 | 6.759 | 6.637 | 6.740 | 2,217,714 | +0.01(+0.11%) |
Oct 22, 2004 | 6.835 | 6.893 | 6.693 | 6.732 | 2,073,195 | -0.12(-1.81%) |
Oct 21, 2004 | 6.796 | 6.875 | 6.787 | 6.857 | 3,037,117 | +0.04(+0.63%) |
Oct 20, 2004 | 6.904 | 6.915 | 6.806 | 6.814 | 3,210,484 | -0.05(-0.79%) |
Oct 19, 2004 | 6.886 | 6.913 | 6.823 | 6.868 | 3,698,131 | +0.04(+0.58%) |
Oct 18, 2004 | 6.673 | 6.841 | 6.651 | 6.828 | 3,257,362 | +0.16(+2.32%) |
Oct 15, 2004 | 6.579 | 6.705 | 6.543 | 6.673 | 3,750,003 | +0.12(+1.87%) |
Oct 14, 2004 | 6.498 | 6.561 | 6.442 | 6.550 | 3,078,725 | +0.07(+1.08%) |
Oct 13, 2004 | 6.615 | 6.660 | 6.449 | 6.480 | 4,523,914 | -0.09(-1.40%) |
Oct 12, 2004 | 6.669 | 6.669 | 6.545 | 6.572 | 3,601,046 | -0.10(-1.46%) |
Oct 11, 2004 | 6.704 | 6.722 | 6.626 | 6.669 | 2,717,011 | -0.04(-0.59%) |
Oct 08, 2004 | 6.842 | 6.896 | 6.660 | 6.709 | 4,247,914 | -0.13(-1.92%) |
Oct 07, 2004 | 6.940 | 6.942 | 6.805 | 6.841 | 12,081,340 | +0.41(+6.30%) |
Oct 06, 2004 | 6.354 | 6.435 | 6.318 | 6.435 | 2,601,341 | +0.04(+0.68%) |
Oct 05, 2004 | 6.381 | 6.467 | 6.345 | 6.392 | 3,403,268 | -0.01(-0.11%) |
Oct 04, 2004 | 6.327 | 6.538 | 6.327 | 6.399 | 5,062,879 | +0.16(+2.60%) |